Dark

GM20261218C70
GM Dec 18 2026 70.00 Call (GM261218C00070000)
option OPRA

EOD

Jul 14, 2026

11.55-2.202%(-0.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	11.8300	11.8300	11.3500	11.5500	-2.202%	12	1,764	0.000%
2026-07-13	12.2500	12.2500	11.8100	11.8100	+2.074%	2	1,775	-2.202%
2026-07-09	11.5700	11.5700	11.5700	11.5700	+6.147%	20	1,775	-0.173%
2026-07-02	10.6500	10.9000	10.6500	10.9000	-10.656%	3	1,755	+5.963%
2026-06-30	12.2000	12.2000	12.2000	12.2000	-14.506%	1	1,755	-5.328%
2026-06-26	14.2700	14.2700	14.2700	14.2700	-25.870%	1	1,755	-19.061%
2026-06-16	19.2500	19.2500	19.2500	19.2500	+16.667%	2	1,754	-40.000%
2026-06-12	16.5000	16.5000	16.5000	16.5000	+9.635%	4	1,754	-30.000%
2026-06-10	14.8000	15.0500	14.8000	15.0500	-10.682%	14	1,758	-23.256%
2026-06-09	17.0500	17.0900	16.8500	16.8500	-2.319%	5	1,758	-31.454%
2026-06-05	17.2900	17.2900	17.2500	17.2500	-3.900%	2	1,758	-33.043%
2026-06-03	17.9500	17.9500	17.9500	17.9500	+1.127%	10	1,759	-35.655%
2026-06-02	17.7400	17.7500	17.7400	17.7500	+3.499%	2	1,749	-34.930%
2026-06-01	18.0300	18.0300	17.1500	17.1500	-9.974%	6	1,747	-32.653%
2026-05-28	19.2200	19.2200	19.0500	19.0500	+26.747%	6	1,748	-39.370%
2026-05-26	15.0300	15.0300	15.0300	15.0300	+2.945%	10	1,743	-23.154%
2026-05-22	15.1500	15.1500	14.6000	14.6000	+15.873%	11	1,748	-20.890%
2026-05-21	12.6000	12.6000	12.6000	12.6000	+7.234%	2	1,741	-8.333%
2026-05-20	11.7500	11.7500	11.7500	11.7500	+19.532%	10	1,741	-1.702%
2026-05-19	9.8300	9.8300	9.8300	9.8300	-6.113%	10	1,716	+17.497%
2026-05-18	10.4700	10.4700	10.4700	10.4700	-15.700%	5	1,716	+10.315%
2026-05-15	12.4200	12.4200	12.4200	12.4200	-3.271%	1	1,716	-7.005%
2026-05-01	12.8400	12.8400	12.8400	12.8400	-11.570%	2	1,715	-10.047%
2026-04-27	14.5200	14.5200	14.5200	14.5200	-10.811%	2	1,715	-20.455%
2026-04-21	16.6300	16.7400	16.1500	16.2800	+12.664%	25	1,717	-29.054%
2026-04-16	14.3600	14.4500	14.3600	14.4500	+19.917%	4	1,717	-20.069%
2026-03-31	12.1000	12.1000	12.0500	12.0500	-18.305%	17	1,715	-4.149%
2026-03-25	14.7500	14.7500	14.7500	14.7500	+32.883%	12	1,708	-21.695%
2026-03-19	11.1000	11.1000	11.1000	11.1000	-4.721%	3	1,708	+4.054%
2026-03-16	11.6200	11.6500	11.6200	11.6500	-1.104%	5	1,708	-0.858%
2026-03-13	11.7800	11.7800	11.7800	11.7800	-0.925%	1	1,711	-1.952%
2026-03-09	11.8900	11.8900	11.8900	11.8900	-16.853%	1	1,711	-2.860%
2026-03-05	14.6500	14.6500	14.3000	14.3000	-10.625%	2	1,711	-19.231%
2026-03-04	16.0000	16.0000	16.0000	16.0000	+15.858%	5	1,711	-27.813%
2026-03-02	13.8100	13.8100	13.8100	13.8100	-7.933%	30	1,716	-16.365%
2026-02-27	15.0000	15.0000	15.0000	15.0000	-17.127%	4	1,701	-23.000%
2026-02-26	18.4500	18.4500	18.1000	18.1000	-1.897%	139	1,703	-36.188%
2026-02-25	18.6000	18.6000	18.4500	18.4500	+8.529%	30	1,666	-37.398%
2026-02-17	17.0000	17.0000	17.0000	17.0000	+1.190%	1	1,666	-32.059%
2026-02-11	16.8000	16.8000	16.8000	16.8000	-9.385%	1	1,666	-31.250%
2026-02-09	18.5400	18.5400	18.5400	18.5400	-10.218%	2	1,666	-37.702%
2026-02-05	20.6500	20.6500	20.6500	20.6500	-8.628%	1	1,668	-44.068%
2026-02-04	22.6000	22.6000	22.6000	22.6000	+12.494%	2	1,668	-48.894%
2026-01-30	21.2400	21.2400	20.0900	20.0900	-6.732%	4	1,666	-42.509%
2026-01-29	21.5400	21.5400	21.5400	21.5400	-0.046%	1	1,666	-46.379%
2026-01-27	22.0800	22.0800	21.5500	21.5500	+22.096%	2	1,665	-46.404%
2026-01-21	18.2500	18.2500	17.5000	17.6500	-2.701%	4	1,666	-34.561%
2026-01-15	18.4700	18.4700	18.1400	18.1400	-6.974%	11	1,667	-36.329%
2026-01-14	19.5000	19.5000	19.5000	19.5000	+4.502%	2	1,656	-40.769%
2026-01-12	18.4900	18.6600	18.4900	18.6600	-7.164%	2	1,654	-38.103%
2026-01-08	20.1000	20.1000	20.1000	20.1000	+2.866%	1	1,654	-42.537%
2026-01-05	19.5400	19.5400	19.5400	19.5400	+5.054%	1	1,653	-40.890%
2025-12-31	18.5000	18.6000	18.5000	18.6000	-2.618%	10	1,653	-37.903%
2025-12-30	19.1000	19.1000	19.1000	19.1000	-2.799%	10	1,653	-39.529%
2025-12-24	19.6000	19.6500	19.6000	19.6500	+0.255%	7	1,653	-41.221%
2025-12-23	19.7000	19.7000	19.6000	19.6000	-1.010%	4	1,653	-41.071%
2025-12-22	20.0200	20.0300	19.8000	19.8000	+4.211%	4	1,656	-41.667%
2025-12-19	19.0000	19.0000	19.0000	19.0000	+3.486%	1	1,655	-39.211%
2025-12-15	18.3800	18.3800	18.3600	18.3600	-1.024%	2	1,655	-37.092%
2025-12-12	18.4000	18.7500	18.4000	18.5500	+1.035%	191	1,656	-37.736%
2025-12-10	15.2500	18.3600	15.2500	18.3600	+30.398%	7	1,683	-37.092%
2025-12-04	14.0000	14.3000	14.0000	14.0800	+8.726%	28	1,685	-17.969%
2025-12-02	12.4200	12.9500	12.4200	12.9500	+1.172%	1,193	1,697	-10.811%
2025-12-01	12.8000	12.8000	12.8000	12.8000	+5.785%	1	904	-9.766%
2025-11-28	12.1000	12.1000	12.1000	12.1000	-6.202%	1	903	-4.545%
2025-11-26	12.9500	12.9500	12.9000	12.9000	-3.587%	3	904	-10.465%
2025-11-25	13.3800	13.3800	13.3800	13.3800	+33.800%	1	904	-13.677%
2025-11-20	10.0100	10.0100	10.0000	10.0000	-5.571%	2	904	+15.500%
2025-11-19	10.5900	10.5900	10.5900	10.5900	+10.313%	2	905	+9.065%
2025-11-18	9.6000	9.6000	9.6000	9.6000	-12.409%	10	903	+20.313%
2025-11-17	10.9600	10.9600	10.9600	10.9600	-5.026%	1	903	+5.383%
2025-11-14	11.9000	12.0500	11.5200	11.5400	+21.474%	15	903	+0.087%
2025-11-04	9.9200	9.9200	9.5000	9.5000	-4.040%	11	898	+21.579%
2025-11-03	9.8400	9.9000	9.8400	9.9000	-5.983%	3	908	+16.667%
2025-10-30	10.5300	10.5300	10.5300	10.5300	-3.571%	1	908	+9.687%
2025-10-29	10.9200	10.9200	10.9200	10.9200	+5.000%	1	907	+5.769%
2025-10-27	10.6000	10.6000	10.4000	10.4000	-0.574%	18	903	+11.058%
2025-10-24	9.5000	10.4600	9.5000	10.4600	+14.567%	21	903	+10.421%
2025-10-23	8.9800	9.2300	8.9800	9.1300	-1.297%	4	908	+26.506%
2025-10-22	8.7700	9.2500	8.7700	9.2500	+4.167%	3	907	+24.865%
2025-10-21	7.9300	9.1600	7.9300	8.8800	+119.259%	24	909	+30.068%
2025-10-10	4.0500	4.0500	4.0500	4.0500	+2.792%	1	895	+185.185%
2025-10-09	3.9400	3.9400	3.9400	3.9400	-4.600%	7	895	+193.147%
2025-10-08	4.1300	4.1300	4.1300	4.1300	-21.928%	10	902	+179.661%
2025-10-02	5.1800	5.3000	5.1800	5.2900	-9.573%	7	902	+118.336%
2025-09-30	5.8500	5.8500	5.8500	5.8500	-2.500%	2	896	+97.436%
2025-09-29	6.0000	6.0000	6.0000	6.0000	-0.826%	1	895	+92.500%
2025-09-26	6.3500	6.3500	6.0500	6.0500	+6.140%	27	894	+90.909%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+7.547%	123	872	+102.632%
2025-09-24	5.3000	5.3000	5.3000	5.3000	+9.278%	4	821	+117.925%
2025-09-19	5.2000	5.2000	4.8500	4.8500	-1.623%	6	818	+138.144%
2025-09-18	4.9300	4.9300	4.9300	4.9300	-2.376%	1	815	+134.280%
2025-09-16	5.0500	5.0500	5.0500	5.0500	+6.316%	1	816	+128.713%
2025-09-12	4.7500	4.7500	4.7500	4.7500	+4.167%	1	816	+143.158%
2025-09-11	4.5600	4.5600	4.5600	4.5600	-4.000%	2	816	+153.289%
2025-09-02	4.7500	4.7500	4.7500	4.7500	-2.062%	30	814	+143.158%
2025-08-26	4.9000	4.9000	4.8500	4.8500	+3.191%	500	844	+138.144%
2025-08-22	4.8000	4.8000	4.7000	4.7000	+14.634%	65	1,014	+145.745%
2025-08-18	4.1000	4.1000	4.1000	4.1000	-4.651%	2	991	+181.707%
2025-08-15	4.2000	4.3000	4.2000	4.3000	+7.500%	3	991	+168.605%
2025-08-14	4.0000	4.0000	4.0000	4.0000	+14.286%	1	991	+188.750%
2025-08-12	3.5000	3.5000	3.5000	3.5000	+14.754%	100	991	+230.000%
2025-07-29	3.2000	3.2000	3.0500	3.0500	-7.576%	100	1,091	+278.689%
2025-07-28	3.4500	3.4500	3.3000	3.3000	+53.488%	511	991	+250.000%
2025-07-22	2.1100	2.1500	2.1100	2.1500	-28.333%	2	491	+437.209%
2025-07-01	3.0000	3.0000	3.0000	3.0000	+29.310%	1	491	+285.000%
2025-06-26	2.2700	2.3700	2.2500	2.3200	+6.422%	4	491	+397.845%
2025-06-25	2.1300	2.1800	2.1300	2.1800	-2.242%	2	491	+429.817%
2025-06-23	2.1500	2.2500	2.1500	2.2300	-8.980%	4	491	+417.937%
2025-06-17	2.3500	2.4500	2.3500	2.4500	-5.039%	8	491	+371.429%
2025-06-13	2.6000	2.6000	2.4700	2.5800	-3.731%	10	491	+347.674%
2025-06-12	2.5700	2.6800	2.5700	2.6800	-6.294%	4	491	+330.970%
2025-06-11	2.8000	2.8600	2.8000	2.8600	+24.348%	2	491	+303.846%
2025-06-09	2.3000	2.3000	2.3000	2.3000	+1.770%	1	491	+402.174%
2025-06-04	2.2200	2.3200	2.1900	2.2600	+2.727%	8	491	+411.062%
2025-06-02	2.1000	2.2200	2.1000	2.2000	-9.091%	6	491	+425.000%
2025-05-29	2.3500	2.4200	2.3000	2.4200	-2.024%	36	491	+377.273%
2025-05-28	2.4500	2.4700	2.4500	2.4700	-3.137%	2	491	+367.611%
2025-05-27	2.4500	2.5500	2.4500	2.5500	-8.602%	2	491	+352.941%
2025-05-22	2.6400	2.8000	2.6400	2.7900	-6.376%	8	491	+313.978%
2025-05-21	2.8000	2.9800	2.8000	2.9800	0.000%	2	491	+287.584%
2025-05-20	2.8300	2.9800	2.8300	2.9800	+1.017%	2	491	+287.584%
2025-05-19	2.8000	2.9500	2.8000	2.9500	+2.076%	2	491	+291.525%
2025-05-16	2.8400	2.8900	2.8400	2.8900	-3.667%	4	491	+299.654%
2025-05-14	2.8900	3.0000	2.8900	3.0000	+25.000%	17	491	+285.000%
2025-05-09	2.3000	2.4000	2.3000	2.4000	0.000%	4	491	+381.250%
2025-05-08	2.2800	2.4000	2.2700	2.4000	+28.342%	4	491	+381.250%
2025-05-07	1.8000	1.8700	1.8000	1.8700	-6.500%	2	491	+517.647%
2025-05-06	1.8400	2.0000	1.8400	2.0000	+5.263%	2	491	+477.500%
2025-04-30	1.8000	1.9000	1.8000	1.9000	-19.149%	2	491	+507.895%
2025-04-29	2.3200	2.3500	2.3200	2.3500	-11.321%	2	491	+391.489%
2025-04-25	2.4800	2.6500	2.4800	2.6500	+11.345%	4	491	+335.849%
2025-04-23	2.6000	2.6000	2.2600	2.3800	+3.478%	12	491	+385.294%
2025-04-22	2.1500	2.3000	2.1500	2.3000	+6.481%	2	491	+402.174%
2025-04-11	2.1600	2.1600	2.1600	2.1600	+11.917%	2	491	+434.722%
2025-04-07	1.9300	1.9300	1.9300	1.9300	-21.224%	2	491	+498.446%
2025-04-04	2.0300	2.4500	2.0300	2.4500	+4.255%	122	491	+371.429%
2025-04-03	2.6700	2.6700	2.2300	2.3500	-19.795%	130	501	+391.489%
2025-04-02	2.9600	2.9600	2.8000	2.9300	-34.889%	10	601	+294.198%
2025-03-26	4.5000	4.5000	4.5000	4.5000	+5.882%	1	609	+156.667%
2025-03-25	4.3000	4.3000	4.2500	4.2500	+9.536%	2	609	+171.765%
2025-03-24	4.0000	4.0000	3.8800	3.8800	+33.333%	2	609	+197.680%
2025-03-11	2.9100	2.9100	2.9100	2.9100	-18.028%	3	609	+296.907%
2025-03-03	3.5500	3.5500	3.5500	3.5500	+4.412%	1	609	+225.352%
2025-02-28	3.4000	3.4000	3.4000	3.4000	-2.857%	202	609	+239.706%
2025-02-26	3.5000	3.5000	3.4700	3.5000	+38.889%	207	509	+230.000%
2025-02-25	2.4100	2.5400	2.4100	2.5200	-8.696%	4	309	+358.333%
2025-02-24	2.6500	2.7600	2.6500	2.7600	-6.441%	3	309	+318.478%
2025-02-19	2.9500	2.9500	2.9500	2.9500	-9.231%	15	309	+291.525%
2025-02-14	3.2500	3.2500	3.2500	3.2500	+15.248%	60	279	+255.385%
2025-02-10	2.8200	2.8200	2.8200	2.8200	-29.500%	1	279	+309.574%
2025-01-28	4.1000	4.1000	3.7500	4.0000	-2.439%	16	280	+188.750%
2025-01-13	4.1000	4.1000	4.1000	4.1000	-29.674%	10	283	+181.707%
2024-12-27	5.9000	5.9000	5.7900	5.8300	+10.000%	354	283	+98.113%
2024-12-24	5.3700	5.3700	5.2500	5.3000	+6.000%	32	171	+117.925%
2024-12-11	5.0000	5.0000	5.0000	5.0000	-7.407%	1	171	+131.000%
2024-12-06	5.4000	5.4000	5.4000	5.4000	+2.857%	2	170	+113.889%
2024-12-03	5.6900	5.6900	5.2500	5.2500	-24.677%	6	170	+120.000%
2024-11-29	6.9700	6.9700	6.9700	6.9700	-22.556%	10	171	+65.710%
2024-11-25	9.0000	9.0000	9.0000	9.0000	+11.386%	1	169	+28.333%
2024-11-22	7.8500	8.0800	7.8500	8.0800	+16.259%	152	169	+42.946%
2024-11-19	6.9500	6.9500	6.9500	6.9500	-10.668%	1	169	+66.187%
2024-11-13	7.8500	7.8500	7.7800	7.7800	+3.046%	2	168	+48.458%
2024-11-11	7.5500	7.5500	7.5500	7.5500	+16.154%	20	167	+52.980%
2024-11-07	6.5000	6.5000	6.5000	6.5000	+4.167%	1	150	+77.692%
2024-11-06	6.2400	6.2400	6.2400	6.2400	+29.461%	1	151	+85.096%
2024-11-01	4.8200	4.8200	4.8200	4.8200	+4.783%	20	151	+139.627%
2024-10-28	4.6000	4.6000	4.6000	4.6000	-5.155%	2	151	+151.087%
2024-10-25	4.8500	4.8500	4.8500	4.8500	-6.731%	2	151	+138.144%
2024-10-23	5.2000	5.2000	5.2000	5.2000	+28.395%	2	151	+122.115%
2024-10-18	4.0800	4.0800	4.0500	4.0500	+26.563%	4	151	+185.185%
2024-10-08	3.3000	3.3000	3.2000	3.2000	+18.959%	2	151	+260.938%
2024-10-03	2.6900	2.6900	2.6900	2.6900	-9.122%	1	150	+329.368%
2024-09-27	2.9600	2.9600	2.9600	2.9600	-15.429%	2	150	+290.203%
2024-09-19	3.8500	3.8500	3.5000	3.5000	+12.903%	2	150	+230.000%
2024-09-13	3.1000	3.1000	3.1000	3.1000	-10.145%	2	151	+272.581%
2024-09-09	3.3500	3.4500	3.3500	3.4500	-11.990%	51	151	+234.783%
2024-08-27	3.8900	3.9400	3.8900	3.9200	+28.525%	10	183	+194.643%
2024-08-20	3.0500	3.0500	3.0500	3.0500	+1.667%	20	173	+278.689%
2024-08-19	2.7200	3.0000	2.7200	3.0000	+25.000%	78	170	+285.000%
2024-08-12	2.4000	2.4000	2.4000	2.4000	-4.000%	1	92	+381.250%
2024-08-01	2.5000	2.5000	2.5000	2.5000	-26.471%	5	91	+362.000%
2024-07-24	3.3000	3.4600	3.3000	3.4000	+0.295%	3	86	+239.706%
2024-07-23	4.0500	4.0500	3.3000	3.3900	-23.820%	13	85	+240.708%
2024-07-22	4.4500	4.4500	4.4500	4.4500	-1.111%	10	77	+159.551%
2024-07-17	4.5000	4.5000	4.5000	4.5000	-4.255%	30	67	+156.667%
2024-07-16	4.7500	4.7500	4.7000	4.7000	+3.297%	26	64	+145.745%
2024-07-15	4.5500	4.5500	4.5500	4.5500	+5.324%	1	90	+153.846%
2024-07-12	4.2500	4.4000	4.2500	4.3200	+15.200%	174	90	+167.361%
2024-07-11	3.8000	3.8000	3.7500	3.7500	+5.634%	116	39	+208.000%
2024-07-10	3.5500	3.5500	3.5500	3.5500	-2.740%	36	135	+225.352%
2024-07-03	3.6500	3.6500	3.6500	3.6500	-3.947%	5	94	+216.438%
2024-07-02	3.8000	3.8000	3.8000	3.8000	+16.923%	79	94	+203.947%
2024-06-27	3.2500	3.2500	3.2500	3.2500	-2.985%	1	15	+255.385%
2024-06-26	3.4000	3.4000	3.3000	3.3500	-22.093%	7	14	+244.776%
2024-06-21	4.3000	4.3000	4.3000	4.3000	0.000%	4	10	+168.605%
2024-06-20	4.2000	4.3000	4.2000	4.3000	-1.149%	10	10	+168.605%
2024-06-12	4.3500	4.3500	4.3500	4.3500	0.000%	2	2	+165.517%